Argha Karya Prima Ind Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,265.00 | 1,325.00 | 1,265.00 | 1,265.00 | 1,205.69 | 5,800 |
| 2023-01-25 | 1,250.00 | 1,395.00 | 1,250.00 | 1,265.00 | 1,205.69 | 8,600 |
| 2023-01-24 | 1,270.00 | 1,330.00 | 1,270.00 | 1,285.00 | 1,224.75 | 4,700 |
| 2023-01-20 | 1,250.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,196.16 | 5,800 |
| 2023-01-19 | 1,290.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,219.99 | 10,400 |
| 2023-01-18 | 1,285.00 | 1,390.00 | 1,285.00 | 1,290.00 | 1,229.52 | 1,800 |
| 2023-01-17 | 1,300.00 | 1,330.00 | 1,250.00 | 1,300.00 | 1,239.05 | 1,600 |
| 2023-01-16 | 1,335.00 | 1,335.00 | 1,245.00 | 1,250.00 | 1,191.39 | 36,300 |
| 2023-01-13 | 1,260.00 | 1,400.00 | 1,260.00 | 1,335.00 | 1,272.41 | 68,400 |
| 2023-01-12 | 1,270.00 | 1,270.00 | 1,170.00 | 1,260.00 | 1,200.93 | 20,800 |
| 2023-01-11 | 1,125.00 | 1,265.00 | 1,125.00 | 1,220.00 | 1,162.80 | 33,200 |
| 2023-01-10 | 1,145.00 | 1,155.00 | 1,110.00 | 1,110.00 | 1,057.96 | 20,500 |
| 2023-01-09 | 1,200.00 | 1,200.00 | 1,145.00 | 1,150.00 | 1,096.08 | 36,700 |
| 2023-01-06 | 1,190.00 | 1,190.00 | 1,115.00 | 1,150.00 | 1,096.08 | 7,700 |
| 2023-01-05 | 1,185.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,134.21 | 18,100 |
| 2023-01-04 | 1,170.00 | 1,215.00 | 1,130.00 | 1,185.00 | 1,129.44 | 30,900 |
| 2023-01-03 | 1,180.00 | 1,180.00 | 1,130.00 | 1,160.00 | 1,105.61 | 23,200 |
| 2023-01-02 | 1,220.00 | 1,240.00 | 1,135.00 | 1,145.00 | 1,091.32 | 136,800 |
| 2022-12-30 | 1,240.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,162.80 | 53,600 |
| 2022-12-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,181.86 | 3,600 |
| 2022-12-28 | 1,265.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,181.86 | 30,100 |
| 2022-12-27 | 1,290.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,205.69 | 29,700 |
| 2022-12-26 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,229.52 | 9,400 |
| 2022-12-23 | 1,300.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,234.28 | 10,600 |
| 2022-12-22 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,262.88 | 1,500 |
| 2022-12-21 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,239.05 | 15,300 |
| 2022-12-20 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,243.82 | 1,300 |
| 2022-12-19 | 1,315.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,253.35 | 6,000 |
| 2022-12-16 | 1,305.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,253.35 | 1,400 |
| 2022-12-15 | 1,325.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,262.88 | 5,400 |
| 2022-12-14 | 1,320.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,262.88 | 11,300 |
| 2022-12-13 | 1,320.00 | 1,350.00 | 1,295.00 | 1,340.00 | 1,277.17 | 8,800 |
| 2022-12-12 | 1,320.00 | 1,400.00 | 1,245.00 | 1,355.00 | 1,291.47 | 7,400 |
| 2022-12-09 | 1,300.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,258.11 | 20,000 |
| 2022-12-08 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,219.99 | 3,000 |
| 2022-12-07 | 1,290.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,229.52 | 14,200 |
| 2022-12-06 | 1,290.00 | 1,355.00 | 1,290.00 | 1,305.00 | 1,243.82 | 14,500 |
| 2022-12-05 | 1,270.00 | 1,295.00 | 1,255.00 | 1,290.00 | 1,229.52 | 27,800 |
| 2022-12-02 | 1,270.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,196.16 | 35,800 |
| 2022-12-01 | 1,330.00 | 1,340.00 | 1,220.00 | 1,270.00 | 1,210.46 | 48,900 |
| 2022-11-30 | 1,395.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,239.05 | 122,900 |
| 2022-11-29 | 1,415.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,324.83 | 11,900 |
| 2022-11-28 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,334.36 | 12,000 |
| 2022-11-25 | 1,400.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,348.66 | 19,100 |
| 2022-11-24 | 1,405.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,310.53 | 10,900 |
| 2022-11-23 | 1,390.00 | 1,410.00 | 1,375.00 | 1,405.00 | 1,339.13 | 16,000 |
| 2022-11-22 | 1,375.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,320.06 | 58,200 |
| 2022-11-21 | 1,365.00 | 1,390.00 | 1,305.00 | 1,385.00 | 1,320.06 | 78,100 |
| 2022-11-18 | 1,390.00 | 1,440.00 | 1,350.00 | 1,365.00 | 1,301.00 | 92,900 |
| 2022-11-17 | 1,410.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,320.06 | 26,600 |
| 2022-11-16 | 1,455.00 | 1,455.00 | 1,410.00 | 1,410.00 | 1,343.89 | 17,300 |
| 2022-11-15 | 1,430.00 | 1,595.00 | 1,405.00 | 1,435.00 | 1,367.72 | 30,000 |
| 2022-11-14 | 1,400.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,334.36 | 17,400 |
| 2022-11-11 | 1,375.00 | 1,690.00 | 1,355.00 | 1,400.00 | 1,334.36 | 60,700 |
| 2022-11-10 | 1,395.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,305.77 | 11,500 |
| 2022-11-09 | 1,385.00 | 1,455.00 | 1,385.00 | 1,395.00 | 1,329.60 | 8,700 |
| 2022-11-08 | 1,370.00 | 1,480.00 | 1,370.00 | 1,385.00 | 1,320.06 | 19,500 |
| 2022-11-07 | 1,480.00 | 1,485.00 | 1,350.00 | 1,370.00 | 1,305.77 | 71,300 |
| 2022-11-04 | 1,475.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,367.72 | 46,500 |
| 2022-11-03 | 1,485.00 | 1,535.00 | 1,465.00 | 1,480.00 | 1,410.61 | 6,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 8.2700 IDR |
| 2025-06-20 | 8.2000 IDR |
| 2023-06-15 | 16.5000 IDR |
| 2022-07-04 | 49.0000 IDR |
| 2021-08-03 | 25.0000 IDR |
| 2019-06-14 | 100,000.0000 IDR |
| 2019-06-10 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.